Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.040 | 8.360 | 8.020 | 8.275 | 501,536 | +0.18(+2.16%) |
Sep 27, 2012 | 8.000 | 8.270 | 8.000 | 8.100 | 406,410 | +0.10(+1.25%) |
Sep 26, 2012 | 7.890 | 8.080 | 7.880 | 8.000 | 312,140 | +0.10(+1.27%) |
Sep 25, 2012 | 8.080 | 8.280 | 7.890 | 7.900 | 389,991 | -0.15(-1.86%) |
Sep 24, 2012 | 7.750 | 8.140 | 7.750 | 8.050 | 405,650 | +0.18(+2.29%) |
Sep 21, 2012 | 8.050 | 8.050 | 7.710 | 7.870 | 795,004 | -0.09(-1.13%) |
Sep 20, 2012 | 8.000 | 8.090 | 7.780 | 7.960 | 354,560 | -0.06(-0.75%) |
Sep 19, 2012 | 8.040 | 8.150 | 7.990 | 8.020 | 356,648 | -0.03(-0.37%) |
Sep 18, 2012 | 8.200 | 8.367 | 8.000 | 8.050 | 387,816 | -0.14(-1.71%) |
Sep 17, 2012 | 8.340 | 8.390 | 8.160 | 8.190 | 268,391 | -0.18(-2.15%) |
Sep 14, 2012 | 8.310 | 8.447 | 8.000 | 8.370 | 523,623 | +0.10(+1.21%) |
Sep 13, 2012 | 8.110 | 8.420 | 7.960 | 8.270 | 474,344 | +0.17(+2.10%) |
Sep 12, 2012 | 8.030 | 8.100 | 7.902 | 8.100 | 255,277 | +0.08(+1.00%) |
Sep 11, 2012 | 7.890 | 8.040 | 7.710 | 8.020 | 267,059 | +0.13(+1.65%) |
Sep 10, 2012 | 8.040 | 8.080 | 7.820 | 7.890 | 621,657 | -0.17(-2.11%) |
Sep 07, 2012 | 7.810 | 8.130 | 7.730 | 8.060 | 658,614 | +0.30(+3.87%) |
Sep 06, 2012 | 7.550 | 7.920 | 7.550 | 7.760 | 662,848 | +0.24(+3.19%) |
Sep 05, 2012 | 7.280 | 7.575 | 7.210 | 7.520 | 548,567 | +0.26(+3.58%) |
Sep 04, 2012 | 7.320 | 7.420 | 7.015 | 7.260 | 1,312,151 | -0.07(-0.95%) |
Aug 31, 2012 | 7.300 | 7.380 | 7.150 | 7.330 | 434,109 | +0.08(+1.10%) |
Aug 30, 2012 | 7.170 | 7.300 | 7.050 | 7.250 | 587,069 | +0.03(+0.42%) |
Aug 29, 2012 | 7.010 | 7.470 | 6.921 | 7.220 | 780,739 | +0.29(+4.18%) |
Aug 27, 2012 | 6.790 | 7.000 | 6.720 | 6.930 | 845,891 | +0.21(+3.12%) |
Aug 24, 2012 | 6.820 | 6.930 | 6.690 | 6.720 | 789,877 | -0.11(-1.61%) |
Aug 23, 2012 | 6.770 | 6.920 | 6.680 | 6.830 | 1,001,072 | +0.07(+1.04%) |
Aug 22, 2012 | 7.070 | 7.070 | 6.680 | 6.760 | 1,070,785 | -0.30(-4.25%) |
Aug 21, 2012 | 7.030 | 7.240 | 6.940 | 7.060 | 604,898 | +0.08(+1.15%) |
Aug 20, 2012 | 6.890 | 7.050 | 6.700 | 6.980 | 728,345 | +0.09(+1.31%) |
Aug 17, 2012 | 6.690 | 7.000 | 6.630 | 6.890 | 836,647 | +0.19(+2.84%) |
Aug 16, 2012 | 6.700 | 6.810 | 6.460 | 6.700 | 684,649 | +0.01(+0.15%) |
Aug 15, 2012 | 6.580 | 6.850 | 6.220 | 6.690 | 947,630 | +0.49(+7.90%) |
Aug 14, 2012 | 6.720 | 6.770 | 6.190 | 6.200 | 1,480,132 | -0.79(-11.37%) |
Aug 13, 2012 | 7.010 | 7.140 | 6.930 | 6.995 | 516,948 | -0.06(-0.92%) |
Aug 10, 2012 | 6.730 | 7.110 | 6.700 | 7.060 | 1,301,254 | +0.30(+4.44%) |
Aug 09, 2012 | 6.780 | 6.800 | 6.660 | 6.760 | 867,944 | -0.04(-0.59%) |
Aug 08, 2012 | 6.850 | 7.000 | 6.620 | 6.800 | 1,963,139 | -0.12(-1.73%) |
Aug 07, 2012 | 7.100 | 7.250 | 5.530 | 6.920 | 5,822,127 | -1.43(-17.13%) |
Aug 06, 2012 | 8.590 | 8.649 | 8.300 | 8.350 | 509,073 | -0.24(-2.79%) |
Aug 03, 2012 | 8.100 | 8.670 | 7.940 | 8.590 | 450,454 | +0.64(+8.05%) |
Aug 02, 2012 | 8.090 | 8.190 | 7.880 | 7.950 | 412,015 | -0.25(-3.05%) |
Aug 01, 2012 | 8.500 | 8.580 | 8.190 | 8.200 | 364,948 | -0.26(-3.07%) |
Jul 31, 2012 | 8.540 | 8.670 | 8.420 | 8.460 | 416,800 | -0.09(-1.05%) |
Jul 30, 2012 | 8.690 | 8.870 | 8.510 | 8.550 | 439,761 | -0.15(-1.72%) |
Jul 27, 2012 | 8.250 | 8.770 | 8.165 | 8.700 | 367,434 | +0.51(+6.23%) |
Jul 26, 2012 | 8.370 | 8.410 | 8.100 | 8.190 | 307,562 | -0.02(-0.18%) |
Jul 25, 2012 | 8.380 | 8.406 | 8.150 | 8.205 | 329,997 | -0.15(-1.85%) |
Jul 24, 2012 | 8.540 | 8.670 | 8.340 | 8.360 | 412,517 | -0.15(-1.76%) |
Jul 23, 2012 | 8.750 | 8.750 | 8.460 | 8.510 | 368,170 | -0.25(-2.85%) |
Jul 20, 2012 | 8.840 | 9.010 | 8.650 | 8.760 | 472,988 | -0.16(-1.79%) |
Jul 19, 2012 | 8.880 | 8.980 | 8.750 | 8.920 | 328,631 | +0.13(+1.48%) |
Jul 18, 2012 | 8.390 | 8.980 | 8.360 | 8.790 | 910,494 | +0.38(+4.52%) |
Jul 17, 2012 | 8.200 | 8.430 | 8.110 | 8.410 | 292,111 | +0.25(+3.06%) |
Jul 16, 2012 | 8.180 | 8.302 | 8.130 | 8.160 | 277,904 | -0.05(-0.61%) |
Jul 13, 2012 | 8.050 | 8.260 | 7.990 | 8.210 | 337,791 | +0.21(+2.63%) |
Jul 12, 2012 | 8.340 | 8.340 | 7.980 | 8.000 | 651,248 | -0.44(-5.21%) |
Jul 11, 2012 | 8.410 | 8.580 | 8.310 | 8.440 | 363,893 | +0.08(+0.96%) |
Jul 10, 2012 | 8.440 | 8.630 | 8.290 | 8.360 | 489,486 | +0.03(+0.36%) |
Jul 09, 2012 | 8.370 | 8.450 | 8.205 | 8.330 | 480,557 | -0.04(-0.54%) |
Jul 06, 2012 | 8.410 | 8.490 | 8.320 | 8.375 | 340,783 | -0.13(-1.59%) |
Jul 05, 2012 | 8.540 | 8.750 | 8.390 | 8.510 | 336,036 | -0.05(-0.58%) |
Jul 03, 2012 | 8.380 | 8.560 | 8.290 | 8.560 | 220,599 | +0.18(+2.15%) |